Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.88 | 17.05 | 16.71 | 16.95 | 7,740 | +0.09(+0.56%) |
Aug 30, 2023 | 17.00 | 17.21 | 16.80 | 16.86 | 7,648 | -0.14(-0.81%) |
Aug 29, 2023 | 16.18 | 17.00 | 16.18 | 17.00 | 8,047 | +0.85(+5.25%) |
Aug 28, 2023 | 16.71 | 16.85 | 16.04 | 16.15 | 12,012 | -0.51(-3.06%) |
Aug 25, 2023 | 16.66 | 17.31 | 16.66 | 16.66 | 3,146 | +0.00(+0.00%) |
Aug 24, 2023 | 17.30 | 17.30 | 16.49 | 16.66 | 2,848 | -0.14(-0.86%) |
Aug 23, 2023 | 16.89 | 17.32 | 16.40 | 16.80 | 12,524 | -0.03(-0.15%) |
Aug 22, 2023 | 16.99 | 17.41 | 16.49 | 16.83 | 19,593 | +0.10(+0.60%) |
Aug 21, 2023 | 16.05 | 16.85 | 16.05 | 16.73 | 9,373 | +0.42(+2.58%) |
Aug 18, 2023 | 15.65 | 16.54 | 15.60 | 16.31 | 9,417 | +0.47(+2.97%) |
Aug 17, 2023 | 15.39 | 16.13 | 15.39 | 15.84 | 5,947 | -0.19(-1.19%) |
Aug 16, 2023 | 16.11 | 16.30 | 15.43 | 16.03 | 11,309 | -0.08(-0.50%) |
Aug 15, 2023 | 15.92 | 16.31 | 15.80 | 16.11 | 10,280 | +0.16(+1.01%) |
Aug 14, 2023 | 16.05 | 16.58 | 15.95 | 15.95 | 6,927 | -0.60(-3.63%) |
Aug 11, 2023 | 16.65 | 17.45 | 15.50 | 16.55 | 17,589 | -0.11(-0.66%) |
Aug 10, 2023 | 17.07 | 17.31 | 16.66 | 16.66 | 3,035 | -0.34(-2.00%) |
Aug 09, 2023 | 17.13 | 17.25 | 17.00 | 17.00 | 4,217 | -0.13(-0.76%) |
Aug 08, 2023 | 17.20 | 17.29 | 16.88 | 17.13 | 8,935 | +0.11(+0.65%) |
Aug 07, 2023 | 17.12 | 17.59 | 17.02 | 17.02 | 3,614 | +0.12(+0.71%) |
Aug 04, 2023 | 17.46 | 17.60 | 16.67 | 16.90 | 5,644 | -0.34(-1.97%) |
Aug 03, 2023 | 18.10 | 18.10 | 17.24 | 17.24 | 1,437 | -0.31(-1.77%) |
Aug 02, 2023 | 17.33 | 17.83 | 17.30 | 17.55 | 7,415 | -0.12(-0.68%) |
Aug 01, 2023 | 17.76 | 18.24 | 16.73 | 17.67 | 15,983 | -0.34(-1.89%) |
Jul 31, 2023 | 16.04 | 18.63 | 16.04 | 18.01 | 30,018 | +1.39(+8.36%) |
Jul 28, 2023 | 17.22 | 17.22 | 16.20 | 16.62 | 32,444 | -0.46(-2.69%) |
Jul 27, 2023 | 18.56 | 18.60 | 17.01 | 17.08 | 14,910 | -1.40(-7.58%) |
Jul 26, 2023 | 19.84 | 19.84 | 18.39 | 18.48 | 11,324 | -1.17(-5.95%) |
Jul 25, 2023 | 19.26 | 19.81 | 19.25 | 19.65 | 8,071 | +0.43(+2.24%) |
Jul 24, 2023 | 18.86 | 19.48 | 18.26 | 19.22 | 15,158 | +0.01(+0.05%) |
Jul 21, 2023 | 19.54 | 19.55 | 19.10 | 19.21 | 8,599 | -0.23(-1.18%) |
Jul 20, 2023 | 19.97 | 19.97 | 19.25 | 19.44 | 5,726 | -0.21(-1.07%) |
Jul 19, 2023 | 19.53 | 19.65 | 19.22 | 19.65 | 18,299 | +0.46(+2.40%) |
Jul 18, 2023 | 19.20 | 19.24 | 19.13 | 19.19 | 2,075 | +0.34(+1.80%) |
Jul 17, 2023 | 18.80 | 19.23 | 18.71 | 18.85 | 13,042 | +0.07(+0.37%) |
Jul 14, 2023 | 19.00 | 19.37 | 18.27 | 18.78 | 10,902 | -0.22(-1.16%) |
Jul 13, 2023 | 19.08 | 19.23 | 18.80 | 19.00 | 14,207 | -0.23(-1.20%) |
Jul 12, 2023 | 18.47 | 19.32 | 18.39 | 19.23 | 14,974 | +0.93(+5.08%) |
Jul 11, 2023 | 17.79 | 18.44 | 17.75 | 18.30 | 6,291 | +0.70(+3.98%) |
Jul 10, 2023 | 17.20 | 17.99 | 17.00 | 17.60 | 11,556 | +0.35(+2.03%) |
Jul 07, 2023 | 17.78 | 17.99 | 17.25 | 17.25 | 9,697 | -0.35(-1.99%) |
Jul 06, 2023 | 18.05 | 18.63 | 17.58 | 17.60 | 28,878 | -0.19(-1.07%) |
Jul 05, 2023 | 18.37 | 18.73 | 17.77 | 17.79 | 16,624 | -0.58(-3.16%) |
Jul 03, 2023 | 18.08 | 18.53 | 17.97 | 18.37 | 9,783 | +0.43(+2.42%) |
Jun 30, 2023 | 17.59 | 18.25 | 17.50 | 17.94 | 11,242 | +0.31(+1.74%) |
Jun 29, 2023 | 17.55 | 18.45 | 17.55 | 17.63 | 17,446 | -0.40(-2.22%) |
Jun 28, 2023 | 18.18 | 18.72 | 17.69 | 18.03 | 14,197 | -0.10(-0.55%) |
Jun 27, 2023 | 17.95 | 18.20 | 17.68 | 18.13 | 9,327 | +0.20(+1.12%) |
Jun 26, 2023 | 17.53 | 18.02 | 17.43 | 17.93 | 12,584 | +0.40(+2.28%) |
Jun 23, 2023 | 17.34 | 17.53 | 17.15 | 17.53 | 9,799 | +0.22(+1.27%) |
Jun 22, 2023 | 17.07 | 17.31 | 16.92 | 17.31 | 9,234 | +0.08(+0.46%) |
Jun 21, 2023 | 17.32 | 17.42 | 16.90 | 17.23 | 4,768 | -0.07(-0.41%) |
Jun 20, 2023 | 17.05 | 17.65 | 17.00 | 17.30 | 15,764 | +0.09(+0.52%) |
Jun 16, 2023 | 16.60 | 17.21 | 16.10 | 17.21 | 28,226 | +0.70(+4.24%) |